致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 1.36 | 1.34 | -0.04 | -2.90% | 1.33 | 1.43 | 1870263 | 25623 | 13.00% |
| 2025-04-02 | 1.30 | 1.38 | -0.20 | -12.66% | 1.30 | 1.44 | 2771284 | 37510 | 19.26% |
| 2025-04-01 | 1.58 | 1.58 | -0.40 | -20.20% | 1.58 | 1.58 | 92644 | 1463 | 0.64% |
| 2025-03-31 | 2.01 | 1.98 | -0.05 | -2.46% | 1.95 | 2.02 | 374766 | 7435 | 2.60% |
| 2025-03-28 | 2.03 | 2.03 | 0.00 | 0.00% | 2.01 | 2.06 | 322617 | 6556 | 2.24% |
| 2025-03-27 | 2.07 | 2.03 | -0.05 | -2.40% | 2.01 | 2.07 | 319770 | 6518 | 2.22% |
| 2025-03-26 | 2.04 | 2.08 | 0.04 | 1.96% | 2.02 | 2.09 | 342461 | 7090 | 2.38% |
| 2025-03-25 | 2.09 | 2.04 | -0.02 | -0.97% | 2.02 | 2.09 | 318913 | 6523 | 2.22% |
| 2025-03-24 | 2.15 | 2.06 | -0.11 | -5.07% | 2.02 | 2.16 | 563763 | 11707 | 3.92% |
| 2025-03-21 | 2.20 | 2.17 | -0.05 | -2.25% | 2.14 | 2.25 | 707261 | 15446 | 4.92% |
| 2025-03-20 | 2.17 | 2.22 | 0.04 | 1.83% | 2.16 | 2.31 | 1046533 | 23492 | 7.27% |
| 2025-03-19 | 2.13 | 2.18 | 0.06 | 2.83% | 2.11 | 2.21 | 844669 | 18260 | 5.87% |
| 2025-03-18 | 2.14 | 2.12 | 0.01 | 0.47% | 2.08 | 2.14 | 517540 | 10917 | 3.60% |
| 2025-03-17 | 2.06 | 2.11 | 0.05 | 2.43% | 2.06 | 2.14 | 628064 | 13283 | 4.36% |
| 2025-03-14 | 2.01 | 2.06 | 0.05 | 2.49% | 1.99 | 2.07 | 469943 | 9588 | 3.27% |
| 2025-03-13 | 2.09 | 2.01 | -0.07 | -3.37% | 1.99 | 2.10 | 514525 | 10392 | 3.58% |
| 2025-03-12 | 2.02 | 2.08 | 0.06 | 2.97% | 2.02 | 2.10 | 693452 | 14376 | 4.82% |
| 2025-03-11 | 1.99 | 2.02 | 0.01 | 0.50% | 1.96 | 2.05 | 356330 | 7174 | 2.48% |
| 2025-03-10 | 2.00 | 2.01 | 0.01 | 0.50% | 1.98 | 2.04 | 285041 | 5740 | 1.98% |
| 2025-03-07 | 2.04 | 2.00 | -0.04 | -1.96% | 1.99 | 2.05 | 351011 | 7051 | 2.44% |
| 2025-03-06 | 1.99 | 2.04 | 0.04 | 2.00% | 1.97 | 2.04 | 429137 | 8661 | 2.98% |
| 2025-03-05 | 2.00 | 2.00 | 0.00 | 0.00% | 1.93 | 2.00 | 433409 | 8488 | 3.01% |
| 2025-03-04 | 2.00 | 2.00 | 0.00 | 0.00% | 1.97 | 2.01 | 339072 | 6744 | 2.36% |
| 2025-03-03 | 2.04 | 2.00 | -0.04 | -1.96% | 1.98 | 2.07 | 443899 | 8999 | 3.09% |
| 2025-02-28 | 2.16 | 2.04 | -0.12 | -5.56% | 2.03 | 2.16 | 598566 | 12487 | 4.16% |
| 2025-02-27 | 2.19 | 2.16 | -0.03 | -1.37% | 2.12 | 2.23 | 579468 | 12513 | 4.03% |
| 2025-02-26 | 2.17 | 2.19 | 0.01 | 0.46% | 2.17 | 2.22 | 639710 | 14025 | 4.45% |
| 2025-02-25 | 2.16 | 2.18 | -0.01 | -0.46% | 2.14 | 2.25 | 674262 | 14838 | 4.69% |
| 2025-02-24 | 2.13 | 2.19 | 0.06 | 2.82% | 2.13 | 2.24 | 897016 | 19668 | 6.23% |
| 2025-02-21 | 2.16 | 2.13 | -0.05 | -2.29% | 2.10 | 2.17 | 647291 | 13758 | 4.50% |
| 2025-02-20 | 2.14 | 2.18 | 0.05 | 2.35% | 2.11 | 2.22 | 723247 | 15634 | 5.03% |
| 2025-02-19 | 2.12 | 2.13 | 0.01 | 0.47% | 2.10 | 2.15 | 474532 | 10085 | 3.30% |
| 2025-02-18 | 2.26 | 2.12 | -0.09 | -4.07% | 2.11 | 2.27 | 795065 | 17354 | 5.53% |
| 2025-02-17 | 2.10 | 2.21 | 0.12 | 5.74% | 2.09 | 2.24 | 870479 | 19007 | 6.05% |
| 2025-02-14 | 2.13 | 2.09 | -0.04 | -1.88% | 2.08 | 2.20 | 591260 | 12542 | 4.11% |
| 2025-02-13 | 2.14 | 2.13 | -0.01 | -0.47% | 2.11 | 2.17 | 482892 | 10358 | 3.36% |
| 2025-02-12 | 2.12 | 2.14 | 0.00 | 0.00% | 2.10 | 2.16 | 392324 | 8344 | 2.73% |
| 2025-02-11 | 2.20 | 2.14 | -0.04 | -1.83% | 2.11 | 2.21 | 420778 | 8981 | 2.92% |
| 2025-02-10 | 2.11 | 2.18 | 0.06 | 2.83% | 2.11 | 2.18 | 516609 | 11129 | 3.59% |
| 2025-02-07 | 2.04 | 2.12 | 0.07 | 3.41% | 2.04 | 2.16 | 635779 | 13475 | 4.42% |
| 2025-02-06 | 2.03 | 2.05 | 0.04 | 1.99% | 1.96 | 2.05 | 439774 | 8857 | 3.06% |
| 2025-02-05 | 1.98 | 2.01 | 0.05 | 2.55% | 1.96 | 2.04 | 383299 | 7716 | 2.66% |
| 2025-01-27 | 2.03 | 1.96 | -0.05 | -2.49% | 1.96 | 2.06 | 263215 | 5266 | 1.83% |
| 2025-01-24 | 1.97 | 2.01 | 0.04 | 2.03% | 1.94 | 2.02 | 339114 | 6733 | 2.36% |
| 2025-01-23 | 2.04 | 1.97 | -0.02 | -1.01% | 1.97 | 2.09 | 370762 | 7533 | 2.58% |
| 2025-01-22 | 2.00 | 1.99 | -0.04 | -1.97% | 1.96 | 2.01 | 362257 | 7173 | 2.52% |
| 2025-01-21 | 2.10 | 2.03 | -0.07 | -3.33% | 2.02 | 2.12 | 303911 | 6246 | 2.11% |
| 2025-01-20 | 2.12 | 2.10 | -0.01 | -0.47% | 2.06 | 2.15 | 283021 | 5933 | 1.97% |
| 2025-01-17 | 2.12 | 2.11 | -0.03 | -1.40% | 2.06 | 2.13 | 352195 | 7396 | 2.45% |
| 2025-01-16 | 2.10 | 2.14 | 0.06 | 2.88% | 2.09 | 2.18 | 518455 | 11061 | 3.60% |
| 2025-01-15 | 2.08 | 2.08 | 0.00 | 0.00% | 2.03 | 2.11 | 451314 | 9339 | 3.14% |
| 2025-01-14 | 1.94 | 2.08 | 0.16 | 8.33% | 1.93 | 2.09 | 530450 | 10747 | 3.69% |
| 2025-01-13 | 1.92 | 1.92 | -0.01 | -0.52% | 1.86 | 1.94 | 302747 | 5772 | 2.10% |
| 2025-01-10 | 2.04 | 1.93 | -0.11 | -5.39% | 1.93 | 2.06 | 400344 | 7960 | 2.78% |
| 2025-01-09 | 2.00 | 2.04 | 0.02 | 0.99% | 1.99 | 2.06 | 369647 | 7519 | 2.57% |
| 2025-01-08 | 2.06 | 2.02 | -0.01 | -0.49% | 1.94 | 2.06 | 489423 | 9782 | 3.40% |
| 2025-01-07 | 1.93 | 2.03 | 0.10 | 5.18% | 1.92 | 2.03 | 487072 | 9618 | 3.39% |
| 2025-01-06 | 1.99 | 1.93 | -0.06 | -3.02% | 1.88 | 1.99 | 535429 | 10267 | 3.72% |
| 2025-01-03 | 2.16 | 1.99 | -0.15 | -7.01% | 1.98 | 2.17 | 646344 | 13158 | 4.49% |
| 2025-01-02 | 2.17 | 2.14 | -0.04 | -1.83% | 2.12 | 2.23 | 410122 | 8936 | 2.85% |
| 2024-12-31 | 2.21 | 2.18 | -0.02 | -0.91% | 2.17 | 2.27 | 420029 | 9280 | 2.92% |
| 2024-12-30 | 2.28 | 2.20 | -0.06 | -2.65% | 2.16 | 2.28 | 509055 | 11198 | 3.54% |
| 2024-12-27 | 2.21 | 2.26 | 0.05 | 2.26% | 2.20 | 2.33 | 592147 | 13502 | 4.12% |
| 2024-12-26 | 2.19 | 2.21 | 0.02 | 0.91% | 2.19 | 2.25 | 372916 | 8264 | 2.59% |